6131 浜井産業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	150	150	145	150	91,000	1,500
2004-12-29	149	152	148	149	55,000	1,490
2004-12-28	150	150	146	149	156,000	1,490
2004-12-27	142	154	142	154	382,000	1,540
2004-12-24	143	144	141	141	122,000	1,410
2004-12-22	143	145	142	142	48,000	1,420
2004-12-21	141	144	141	144	80,000	1,440
2004-12-20	145	145	140	141	112,000	1,410
2004-12-17	142	144	139	143	199,000	1,430
2004-12-16	142	143	139	142	97,000	1,420
2004-12-15	143	145	140	145	48,000	1,450
2004-12-14	140	142	138	142	105,000	1,420
2004-12-13	144	144	138	140	72,000	1,400
2004-12-10	145	145	143	144	44,000	1,440
2004-12-09	150	150	144	144	63,000	1,440
2004-12-08	147	150	147	148	100,000	1,480
2004-12-07	153	154	150	151	114,000	1,510
2004-12-06	148	154	148	154	150,000	1,540
2004-12-03	145	148	145	146	80,000	1,460
2004-12-02	145	148	145	147	51,000	1,470
2004-12-01	148	149	145	146	118,000	1,460
2004-11-30	146	148	146	148	60,000	1,480
2004-11-29	150	150	142	148	100,000	1,480
2004-11-26	156	156	149	150	150,000	1,500
2004-11-25	167	167	150	157	282,000	1,570
2004-11-24	164	167	163	164	344,000	1,640
2004-11-22	160	166	158	161	727,000	1,610
2004-11-19	152	163	152	157	330,000	1,570
2004-11-18	158	160	151	151	205,000	1,510
2004-11-17	172	174	154	159	1,458,000	1,590
2004-11-16	143	148	141	147	221,000	1,470
2004-11-15	140	143	140	141	41,000	1,410
2004-11-12	141	143	140	140	26,000	1,400
2004-11-11	142	144	140	141	42,000	1,410
2004-11-10	140	141	140	141	54,000	1,410
2004-11-09	143	143	140	140	52,000	1,400
2004-11-08	145	147	144	144	50,000	1,440
2004-11-05	142	144	142	144	37,000	1,440
2004-11-04	139	141	139	141	35,000	1,410
2004-11-02	141	141	138	138	62,000	1,380
2004-11-01	144	144	137	141	78,000	1,410
2004-10-29	140	143	138	142	52,000	1,420
2004-10-28	138	141	137	140	37,000	1,400
2004-10-27	141	141	137	138	39,000	1,380
2004-10-26	140	142	136	139	23,000	1,390
2004-10-25	140	140	138	139	28,000	1,390
2004-10-22	140	143	140	141	48,000	1,410
2004-10-21	140	142	140	140	59,000	1,400
2004-10-20	142	143	140	143	41,000	1,430
2004-10-19	147	147	145	145	7,000	1,450
2004-10-18	146	148	145	146	24,000	1,460
2004-10-15	146	147	145	146	40,000	1,460
2004-10-14	149	149	146	148	44,000	1,480
2004-10-13	153	155	150	153	31,000	1,530
2004-10-12	154	155	150	150	43,000	1,500
2004-10-08	150	152	146	152	56,000	1,520
2004-10-07	158	160	154	154	161,000	1,540
2004-10-06	148	155	147	153	120,000	1,530
2004-10-05	147	147	142	143	30,000	1,430
2004-10-04	145	149	144	146	39,000	1,460
2004-10-01	145	145	143	144	11,000	1,440
2004-09-30	137	143	137	143	25,000	1,430
2004-09-29	138	140	137	137	19,000	1,370
2004-09-28	141	141	137	137	56,000	1,370
2004-09-27	141	142	139	139	10,000	1,390
2004-09-24	144	144	136	140	43,000	1,400
2004-09-22	141	142	140	140	52,000	1,400
2004-09-21	145	145	132	140	78,000	1,400
2004-09-17	145	147	145	147	31,000	1,470
2004-09-16	145	147	145	145	40,000	1,450
2004-09-15	151	154	150	150	63,000	1,500
2004-09-14	154	154	152	152	30,000	1,520
2004-09-13	152	154	151	153	30,000	1,530
2004-09-10	157	158	151	152	50,000	1,520
2004-09-09	160	160	153	156	72,000	1,560
2004-09-08	156	160	155	156	68,000	1,560
2004-09-07	161	161	155	155	58,000	1,550
2004-09-06	156	156	153	153	32,000	1,530
2004-09-03	168	168	156	156	113,000	1,560
2004-09-02	170	170	160	162	141,000	1,620
2004-09-01	142	169	142	159	332,000	1,590
2004-08-31	143	148	141	142	45,000	1,420
2004-08-30	148	150	143	143	29,000	1,430
2004-08-27	146	150	146	148	26,000	1,480
2004-08-26	151	154	148	149	85,000	1,490
2004-08-25	145	148	144	148	77,000	1,480
2004-08-24	145	145	144	145	25,000	1,450
2004-08-23	144	146	143	143	41,000	1,430
2004-08-20	142	144	141	144	16,000	1,440
2004-08-19	140	145	140	144	11,000	1,440
2004-08-18	142	142	140	140	25,000	1,400
2004-08-17	142	142	140	140	32,000	1,400
2004-08-16	142	144	140	141	42,000	1,410
2004-08-13	148	149	145	147	49,000	1,470
2004-08-12	151	151	148	150	52,000	1,500
2004-08-11	151	151	148	150	78,000	1,500
2004-08-10	151	151	146	149	41,000	1,490
2004-08-09	144	144	140	142	22,000	1,420
2004-08-06	142	143	142	143	6,000	1,430
2004-08-05	142	145	142	143	10,000	1,430
2004-08-04	146	146	138	140	55,000	1,400
2004-08-03	153	153	145	145	76,000	1,450
2004-08-02	150	154	145	150	108,000	1,500
2004-07-30	137	153	137	151	326,000	1,510
2004-07-29	136	144	136	136	708,000	1,360
2004-07-28	143	152	143	149	194,000	1,490
2004-07-27	150	152	138	143	108,000	1,430
2004-07-26	154	154	148	148	92,000	1,480
2004-07-23	158	160	155	155	73,000	1,550
2004-07-22	163	163	157	160	98,000	1,600
2004-07-21	163	165	160	161	90,000	1,610
2004-07-20	169	169	160	163	109,000	1,630
2004-07-16	165	174	155	170	145,000	1,700
2004-07-15	177	178	165	170	249,000	1,700
2004-07-14	190	192	178	180	369,000	1,800
2004-07-13	183	195	180	183	736,000	1,830
2004-07-12	196	197	181	182	839,000	1,820
2004-07-09	201	226	187	191	4,338,000	1,910
2004-07-08	173	211	173	211	5,241,000	2,110
2004-07-07	163	165	151	161	251,000	1,610
2004-07-06	165	174	161	161	1,046,000	1,610
2004-07-05	158	165	158	164	136,000	1,640
2004-07-02	162	169	158	160	494,000	1,600
2004-07-01	155	163	155	163	393,000	1,630
2004-06-30	154	156	152	156	87,000	1,560
2004-06-29	155	157	151	153	241,000	1,530
2004-06-28	152	161	148	156	493,000	1,560
2004-06-25	146	148	145	147	67,000	1,470
2004-06-24	144	145	141	144	88,000	1,440
2004-06-23	145	147	143	143	72,000	1,430
2004-06-22	140	149	140	143	136,000	1,430
2004-06-21	142	142	138	139	42,000	1,390
2004-06-18	143	145	141	142	113,000	1,420
2004-06-17	143	145	142	144	47,000	1,440
2004-06-16	146	147	141	142	107,000	1,420
2004-06-15	146	149	145	146	105,000	1,460
2004-06-14	145	145	143	145	78,000	1,450
2004-06-11	147	147	144	146	58,000	1,460
2004-06-10	143	145	142	145	98,000	1,450
2004-06-09	137	143	137	140	125,000	1,400
2004-06-08	136	137	135	135	27,000	1,350
2004-06-07	135	135	133	135	22,000	1,350
2004-06-04	136	136	134	136	33,000	1,360
2004-06-03	137	142	136	136	53,000	1,360
2004-06-02	137	140	137	139	23,000	1,390
2004-06-01	140	140	137	138	28,000	1,380
2004-05-31	144	144	136	137	116,000	1,370
2004-05-28	138	145	137	139	114,000	1,390
2004-05-27	137	138	136	136	10,000	1,360
2004-05-26	138	140	136	138	23,000	1,380
2004-05-25	136	139	135	135	28,000	1,350
2004-05-24	136	137	136	136	33,000	1,360
2004-05-21	135	138	130	135	62,000	1,350
2004-05-20	139	139	135	135	24,000	1,350
2004-05-19	127	134	127	134	30,000	1,340
2004-05-18	120	127	120	126	43,000	1,260
2004-05-17	135	135	125	126	39,000	1,260
2004-05-14	137	137	135	136	41,000	1,360
2004-05-13	139	140	136	140	35,000	1,400
2004-05-12	140	145	139	139	64,000	1,390
2004-05-11	126	135	125	135	79,000	1,350
2004-05-10	150	150	131	131	113,000	1,310
2004-05-07	156	156	147	151	79,000	1,510
2004-05-06	156	160	152	153	176,000	1,530
2004-04-30	145	153	142	152	128,000	1,520
2004-04-28	144	150	144	148	95,000	1,480
2004-04-27	150	150	142	144	84,000	1,440
2004-04-26	151	154	150	151	96,000	1,510
2004-04-23	155	156	150	156	156,000	1,560
2004-04-22	158	160	154	155	83,000	1,550
2004-04-21	160	161	157	158	93,000	1,580
2004-04-20	162	163	160	161	112,000	1,610
2004-04-19	163	165	154	160	136,000	1,600
2004-04-16	168	169	161	163	181,000	1,630
2004-04-15	167	170	157	163	570,000	1,630
2004-04-14	156	158	153	157	170,000	1,570
2004-04-13	151	157	146	153	198,000	1,530
2004-04-12	151	151	146	147	85,000	1,470
2004-04-09	147	148	142	143	95,000	1,430
2004-04-08	152	155	151	152	101,000	1,520
2004-04-07	157	157	153	154	91,000	1,540
2004-04-06	161	162	153	158	232,000	1,580
2004-04-05	158	162	150	162	450,000	1,620
2004-04-02	142	154	142	150	384,000	1,500
2004-04-01	143	145	140	141	152,000	1,410
2004-03-31	142	143	140	143	79,000	1,430
2004-03-30	148	148	143	143	93,000	1,430
2004-03-29	143	145	142	143	112,000	1,430
2004-03-26	147	148	142	143	131,000	1,430
2004-03-25	136	145	136	142	246,000	1,420
2004-03-24	136	137	135	136	44,000	1,360
2004-03-23	136	137	129	136	88,000	1,360
2004-03-22	140	140	136	136	49,000	1,360
2004-03-19	135	138	134	138	65,000	1,380
2004-03-18	144	144	132	132	98,000	1,320
2004-03-17	141	141	138	141	135,000	1,410
2004-03-16	143	145	140	142	165,000	1,420
2004-03-15	134	139	134	139	200,000	1,390
2004-03-12	125	129	122	129	120,000	1,290
2004-03-11	128	129	126	126	78,000	1,260
2004-03-10	132	132	128	131	66,000	1,310
2004-03-09	130	132	129	131	87,000	1,310
2004-03-08	127	131	127	129	94,000	1,290
2004-03-05	123	124	122	123	71,000	1,230
2004-03-04	122	122	120	121	81,000	1,210
2004-03-03	121	122	120	122	60,000	1,220
2004-03-02	125	125	120	121	41,000	1,210
2004-03-01	120	122	119	120	46,000	1,200
2004-02-27	119	122	118	118	52,000	1,180
2004-02-26	119	119	118	118	22,000	1,180
2004-02-25	118	120	117	117	18,000	1,170
2004-02-24	124	124	118	118	21,000	1,180
2004-02-23	117	120	117	119	22,000	1,190
2004-02-20	119	119	118	118	14,000	1,180
2004-02-19	120	124	117	122	95,000	1,220
2004-02-18	127	127	120	123	58,000	1,230
2004-02-17	116	123	116	123	58,000	1,230
2004-02-16	116	118	114	115	61,000	1,150
2004-02-13	115	117	114	114	53,000	1,140
2004-02-12	115	119	113	115	61,000	1,150
2004-02-10	121	121	118	118	22,000	1,180
2004-02-09	122	122	121	121	31,000	1,210
2004-02-06	120	122	120	121	20,000	1,210
2004-02-05	118	120	112	120	66,000	1,200
2004-02-04	125	127	121	121	38,000	1,210
2004-02-03	128	128	124	124	47,000	1,240
2004-02-02	130	130	127	128	29,000	1,280
2004-01-30	126	129	126	128	22,000	1,280
2004-01-29	130	131	121	126	112,000	1,260
2004-01-28	139	139	132	132	87,000	1,320
2004-01-27	143	143	139	139	123,000	1,390
2004-01-26	140	143	139	142	147,000	1,420
2004-01-23	143	143	137	137	85,000	1,370
2004-01-22	144	145	141	143	140,000	1,430
2004-01-21	145	145	139	140	153,000	1,400
2004-01-20	141	148	139	140	351,000	1,400
2004-01-19	134	141	134	141	223,000	1,410
2004-01-16	139	144	132	134	358,000	1,340
2004-01-15	123	137	123	134	646,000	1,340
2004-01-14	119	120	117	120	131,000	1,200
2004-01-13	121	121	119	120	153,000	1,200
2004-01-09	113	118	113	116	123,000	1,160
2004-01-08	111	111	106	111	56,000	1,110
2004-01-07	112	113	110	110	90,000	1,100
2004-01-06	114	118	112	112	66,000	1,120
2004-01-05	107	114	107	114	40,000	1,140

分割・併合履歴： [2018-09-26]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31